Skip to main content
logo
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
129.88
+1.65 (1.29%)
At close: Jul 2, 2026, 4:00 PM EDT
128.54
-1.34 (-1.03%)
After-hours: Jul 2, 2026, 7:26 PM EDT

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026129.11131.78128.69129.88129.881.29%286,051
Jul 1, 2026124.86131.56124.35128.23128.232.86%318,850
Jun 30, 2026123.18127.07122.36124.66124.660.65%275,719
Jun 29, 2026126.71127.78123.66123.85123.85-2.89%396,231
Jun 26, 2026123.89128.37122.34127.53127.532.71%891,456
Jun 25, 2026123.22127.48122.35124.16124.161.10%349,587
Jun 24, 2026120.49123.10120.05122.81122.811.72%275,019
Jun 23, 2026119.21122.81119.21120.73120.731.22%309,693
Jun 22, 2026118.30120.26117.16119.28119.280.18%471,505
Jun 18, 2026116.70119.42115.50119.07119.071.47%476,907
Jun 17, 2026117.77119.19115.96117.34117.34-0.47%277,494
Jun 16, 2026118.53119.02115.18117.89117.890.20%406,306
Jun 15, 2026125.96127.16117.07117.65117.65-8.37%374,279
Jun 12, 2026131.01132.80127.89128.40128.40-2.65%294,566
Jun 11, 2026132.00132.90130.00131.89131.891.26%201,475
Jun 10, 2026126.74130.50126.10130.25130.253.31%237,736
Jun 9, 2026126.40127.20124.59126.08126.08-0.20%173,093
Jun 8, 2026126.96129.04126.12126.33126.33-0.25%228,517
Jun 5, 2026125.64128.05124.96126.65126.651.77%286,989
Jun 4, 2026124.67126.92123.77124.45124.451.13%242,445
Jun 3, 2026124.11124.11119.68123.06123.060.65%350,848
Jun 2, 2026122.00124.90121.06122.26122.260.16%197,524
Jun 1, 2026117.00122.70116.39122.07122.073.62%326,635
May 29, 2026120.89121.27117.45117.80117.80-2.75%471,637
May 28, 2026123.12123.63121.02121.13121.13-1.15%240,614
May 27, 2026123.81126.00122.13122.54122.54-1.39%284,656
May 26, 2026123.91125.55122.43124.27124.27-0.70%234,924
May 22, 2026124.21125.63122.46125.15125.150.86%248,547
May 21, 2026124.84124.84120.88124.08124.08-1.53%239,700
May 20, 2026125.68126.73122.72126.01126.01-0.01%344,447
May 19, 2026128.15131.17125.53126.02126.02-1.43%234,301
May 18, 2026123.66129.26122.19127.85127.854.00%256,067
May 15, 2026125.63126.72122.88122.93122.93-2.83%214,227
May 14, 2026129.69130.84126.07126.51126.51-1.78%258,470
May 13, 2026127.57129.84124.29128.80128.800.25%322,069
May 12, 2026129.84129.99126.69128.48128.48-1.34%239,675
May 11, 2026131.72133.74125.18130.23130.23-2.62%451,603
May 8, 2026121.99133.74121.40133.73133.7314.30%702,998
May 7, 2026116.15118.93115.05117.00117.001.47%382,982
May 6, 2026118.01119.05113.80115.31115.31-2.34%238,572
May 5, 2026113.58119.41111.79118.07118.074.15%304,952
May 4, 2026113.49114.44111.66113.37113.37-0.43%292,556
May 1, 2026115.76115.76112.66113.86113.86-1.18%259,700
Apr 30, 2026113.53115.34112.55115.22115.220.52%225,030
Apr 29, 2026112.01116.07112.01114.62114.621.29%344,092
Apr 28, 2026113.00116.11112.00113.16113.160.69%324,099
Apr 27, 2026108.18112.43108.18112.39112.394.42%249,735
Apr 24, 2026110.11112.07105.67107.63107.63-2.45%546,379
Apr 23, 2026116.76117.20105.88110.33110.33-6.23%414,740
Apr 22, 2026118.08118.17116.06117.66117.66-0.08%155,088